Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2024 | CNY | 24.5 | 27.05 | 23.88 | 26.46 | 26.46 | +1.86 (+7.56%) | 5,946,700 |
5 Feb 2024 | CNY | 25.49 | 25.49 | 23.96 | 24.6 | 24.6 | -0.99 (-3.87%) | 8,027,200 |
2 Feb 2024 | CNY | 26.44 | 26.62 | 24.84 | 25.59 | 25.59 | -0.86 (-3.25%) | 5,579,030 |
1 Feb 2024 | CNY | 27 | 27.1 | 26 | 26.45 | 26.45 | -0.55 (-2.04%) | 3,813,290 |
31 Jan 2024 | CNY | 28 | 28.36 | 26.8 | 27 | 27 | -1.1 (-3.91%) | 3,672,200 |
30 Jan 2024 | CNY | 28.89 | 28.94 | 27.93 | 28.1 | 28.1 | -0.89 (-3.07%) | 1,548,560 |
29 Jan 2024 | CNY | 29.3 | 29.48 | 28.73 | 28.99 | 28.99 | -0.3 (-1.02%) | 1,399,200 |
26 Jan 2024 | CNY | 29.33 | 30 | 29.01 | 29.29 | 29.29 | -0.04 (-0.14%) | 2,476,190 |
25 Jan 2024 | CNY | 28.6 | 29.42 | 28.51 | 29.33 | 29.33 | +0.93 (+3.27%) | 2,789,470 |
24 Jan 2024 | CNY | 28.1 | 28.76 | 27.4 | 28.4 | 28.4 | +0.47 (+1.68%) | 2,508,170 |
23 Jan 2024 | CNY | 27.69 | 28.2 | 27.28 | 27.93 | 27.93 | +0.24 (+0.87%) | 2,829,430 |
22 Jan 2024 | CNY | 29.6 | 29.6 | 27.5 | 27.69 | 27.69 | -1.82 (-6.17%) | 4,460,210 |
19 Jan 2024 | CNY | 29.42 | 29.63 | 29.11 | 29.51 | 29.51 | +0.08 (+0.27%) | 2,296,400 |
18 Jan 2024 | CNY | 29.79 | 29.79 | 28.69 | 29.43 | 29.43 | -0.44 (-1.47%) | 4,136,350 |
17 Jan 2024 | CNY | 30.6 | 30.95 | 29.82 | 29.87 | 29.87 | -0.88 (-2.86%) | 3,025,460 |
16 Jan 2024 | CNY | 30.93 | 30.99 | 30.13 | 30.75 | 30.75 | -0.28 (-0.90%) | 2,703,460 |
15 Jan 2024 | CNY | 30.47 | 31.2 | 30.39 | 31.03 | 31.03 | +0.46 (+1.50%) | 2,833,360 |
12 Jan 2024 | CNY | 30.29 | 31.02 | 30.2 | 30.57 | 30.57 | +0.28 (+0.92%) | 1,894,600 |
11 Jan 2024 | CNY | 30.03 | 30.89 | 29.93 | 30.29 | 30.29 | +0.07 (+0.23%) | 2,474,900 |
10 Jan 2024 | CNY | 30.82 | 30.82 | 30.08 | 30.22 | 30.22 | -0.43 (-1.40%) | 2,000,010 |
9 Jan 2024 | CNY | 30.25 | 30.97 | 29.71 | 30.65 | 30.65 | +0.51 (+1.69%) | 3,043,100 |
8 Jan 2024 | CNY | 30.94 | 30.99 | 30.14 | 30.14 | 30.14 | -0.81 (-2.62%) | 2,897,110 |
5 Jan 2024 | CNY | 30.78 | 31.52 | 30.58 | 30.95 | 30.95 | +0.18 (+0.58%) | 4,602,780 |
4 Jan 2024 | CNY | 30.99 | 31.23 | 30.68 | 30.77 | 30.77 | -0.27 (-0.87%) | 1,723,400 |
3 Jan 2024 | CNY | 31 | 31.24 | 30.73 | 31.04 | 31.04 | -0.12 (-0.39%) | 2,142,120 |
2 Jan 2024 | CNY | 30.64 | 31.48 | 30.57 | 31.16 | 31.16 | +0.59 (+1.93%) | 2,871,300 |
29 Dec 2023 | CNY | 30.12 | 30.67 | 29.88 | 30.57 | 30.57 | +0.45 (+1.49%) | 2,840,750 |
28 Dec 2023 | CNY | 30.2 | 30.42 | 30.03 | 30.12 | 30.12 | -0.18 (-0.59%) | 3,697,780 |
27 Dec 2023 | CNY | 30.15 | 30.6 | 29.83 | 30.3 | 30.3 | -0.14 (-0.46%) | 2,779,660 |
26 Dec 2023 | CNY | 29.85 | 30.68 | 29.7 | 30.44 | 30.44 | +0.59 (+1.98%) | 4,525,540 |